Skip to main content
logo
Fuso Chemical Co.,Ltd. (TYO:4368)
Japan flag Japan · Delayed Price · Currency is JPY
4,835.00
+35.00 (0.73%)
Sep 16, 2025, 3:30 PM JST

Fuso Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20254,835.004,865.004,805.004,835.004,835.000.73%103,800
Sep 12, 20254,800.004,860.004,765.004,800.004,800.00-0.31%87,900
Sep 11, 20254,750.004,825.004,750.004,815.004,815.001.37%77,200
Sep 10, 20254,780.004,785.004,735.004,750.004,750.00-0.73%58,900
Sep 9, 20254,840.004,875.004,770.004,785.004,785.000.10%114,200
Sep 8, 20254,765.004,800.004,740.004,780.004,780.001.27%71,500
Sep 5, 20254,665.004,750.004,665.004,720.004,720.001.51%92,700
Sep 4, 20254,635.004,695.004,635.004,650.004,650.000.54%88,100
Sep 3, 20254,600.004,650.004,595.004,625.004,625.000.54%84,300
Sep 2, 20254,625.004,660.004,595.004,600.004,600.00-0.22%62,800
Sep 1, 20254,660.004,660.004,585.004,610.004,610.00-1.71%69,900
Aug 29, 20254,750.004,750.004,690.004,690.004,690.00-0.64%57,100
Aug 28, 20254,695.004,745.004,660.004,720.004,720.000.64%227,900
Aug 27, 20254,710.004,720.004,690.004,690.004,690.00-102,400
Aug 26, 20254,675.004,730.004,675.004,690.004,690.000.32%73,500
Aug 25, 20254,670.004,720.004,655.004,675.004,675.000.11%81,600
Aug 22, 20254,650.004,675.004,615.004,670.004,670.000.43%67,500
Aug 21, 20254,620.004,665.004,620.004,650.004,650.000.76%45,500
Aug 20, 20254,615.004,640.004,585.004,615.004,615.00-45,800
Aug 19, 20254,630.004,655.004,600.004,615.004,615.00-0.32%86,000
Aug 18, 20254,570.004,650.004,545.004,630.004,630.002.32%161,700
Aug 15, 20254,500.004,550.004,485.004,525.004,525.00-66,400
Aug 14, 20254,530.004,550.004,490.004,525.004,525.00-0.55%78,400
Aug 13, 20254,520.004,590.004,480.004,550.004,550.001.11%143,000
Aug 12, 20254,675.004,755.004,490.004,500.004,500.003.93%278,500
Aug 8, 20254,255.004,345.004,255.004,330.004,330.000.93%131,300
Aug 7, 20254,285.004,315.004,250.004,290.004,290.00-0.23%63,700
Aug 6, 20254,310.004,340.004,295.004,300.004,300.00-0.46%59,900
Aug 5, 20254,325.004,345.004,290.004,320.004,320.000.82%65,900
Aug 4, 20254,210.004,290.004,210.004,285.004,285.00-0.70%47,000
Aug 1, 20254,275.004,330.004,255.004,315.004,315.00-74,000
Jul 31, 20254,265.004,335.004,260.004,315.004,315.000.47%69,300
Jul 30, 20254,250.004,340.004,250.004,295.004,295.001.06%92,200
Jul 29, 20254,315.004,370.004,250.004,250.004,250.001.55%155,200
Jul 28, 20254,185.004,200.004,145.004,185.004,185.00-0.95%52,800
Jul 25, 20254,250.004,275.004,210.004,225.004,225.00-0.24%100,600
Jul 24, 20254,195.004,245.004,160.004,235.004,235.001.07%59,400
Jul 23, 20254,220.004,245.004,145.004,190.004,190.000.24%109,000
Jul 22, 20254,115.004,190.004,110.004,180.004,180.001.70%104,600
Jul 18, 20254,050.004,135.004,040.004,110.004,110.001.48%76,200
Jul 17, 20253,980.004,050.003,980.004,050.004,050.001.25%65,300
Jul 16, 20254,005.004,020.003,980.004,000.004,000.00-0.37%44,000
Jul 15, 20254,000.004,020.003,990.004,015.004,015.000.38%43,500
Jul 14, 20254,000.004,025.003,965.004,000.004,000.00-80,500
Jul 11, 20254,015.004,045.003,985.004,000.004,000.00-0.25%63,800
Jul 10, 20253,990.004,015.003,960.004,010.004,010.000.50%110,700
Jul 9, 20254,005.004,040.003,975.003,990.003,990.000.63%85,500
Jul 8, 20253,860.004,010.003,860.003,965.003,965.002.72%114,800
Jul 7, 20253,880.003,880.003,825.003,860.003,860.00-0.64%66,000
Jul 4, 20253,870.003,910.003,865.003,885.003,885.000.52%59,700